德源药业 (920735) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	27.340	26.520	-0.820	-3.00%	26.500	27.610	22964	6151	2.01%
2026-05-14	28.210	27.340	-0.840	-2.98%	27.330	28.210	17570	4872	1.54%
2026-05-13	28.400	28.180	-0.260	-0.91%	28.030	28.470	12213	3441	1.07%
2026-05-12	28.860	28.440	-0.350	-1.22%	28.280	28.900	15779	4507	1.38%
2026-05-11	28.880	28.790	-0.030	-0.10%	28.240	29.280	24763	7083	2.17%
2026-05-08	28.500	28.820	0.380	1.34%	28.250	28.910	17775	5103	1.56%
2026-05-07	28.410	28.440	0.120	0.42%	28.310	28.950	13505	3859	1.18%
2026-05-06	28.660	28.320	-0.090	-0.32%	28.140	28.700	17812	5039	1.56%
2026-04-30	28.010	28.410	0.410	1.46%	27.600	28.660	14641	4151	1.28%
2026-04-29	28.000	28.000	0.310	1.12%	27.570	28.200	14903	4172	1.31%
2026-04-28	30.750	30.860	0.010	0.03%	30.500	31.370	12622	3903	1.22%
2026-04-27	31.000	30.850	-0.090	-0.29%	30.510	31.160	9678	2977	0.93%
2026-04-24	31.030	30.940	-0.190	-0.61%	30.550	31.240	11335	3499	1.09%
2026-04-23	31.750	31.130	-0.530	-1.67%	31.090	31.890	13384	4210	1.29%
2026-04-22	31.360	31.660	0.350	1.12%	31.200	31.790	13000	4105	1.25%
2026-04-21	32.080	31.310	-0.580	-1.82%	31.190	32.080	14247	4472	1.37%
2026-04-20	31.800	31.890	-0.170	-0.53%	31.710	32.580	24869	7986	2.40%
2026-04-17	31.280	32.060	0.950	3.05%	30.290	32.300	33250	10382	3.20%
2026-04-16	31.390	31.110	-0.150	-0.48%	30.560	31.390	14398	4453	1.39%
2026-04-15	31.620	31.260	0.100	0.32%	31.200	31.980	22156	7002	2.14%
2026-04-14	30.990	31.160	0.330	1.07%	30.510	31.210	12918	3985	1.25%
2026-04-13	31.430	30.830	-0.990	-3.11%	30.710	31.610	16368	5079	1.58%
2026-04-10	31.590	31.820	0.250	0.79%	31.450	32.220	16972	5406	1.64%
2026-04-09	32.010	31.570	-0.780	-2.41%	31.560	32.820	21429	6889	2.07%
2026-04-08	32.180	32.350	0.640	2.02%	31.990	32.590	26047	8389	2.51%
2026-04-07	32.510	31.710	-1.030	-3.15%	31.580	32.960	28065	9004	2.70%
2026-04-03	33.500	32.740	-1.450	-4.24%	32.500	33.920	40419	13403	3.90%
2026-04-02	32.650	34.190	1.790	5.52%	32.010	35.440	65958	22483	6.36%
2026-04-01	31.200	32.400	1.650	5.37%	30.780	32.660	34491	11051	3.32%
2026-03-31	30.670	30.750	0.080	0.26%	30.420	31.660	17920	5562	1.73%
2026-03-30	30.130	30.670	0.240	0.79%	30.050	30.970	15244	4666	1.47%
2026-03-27	29.160	30.430	0.840	2.84%	29.150	30.690	15213	4583	1.47%
2026-03-26	29.700	29.590	-0.200	-0.67%	29.520	30.840	17430	5270	1.68%
2026-03-25	29.880	29.790	0.170	0.57%	29.210	29.980	15458	4589	1.49%
2026-03-24	30.340	29.620	-0.530	-1.76%	28.690	30.480	28663	8441	2.76%
2026-03-23	31.460	30.150	-1.730	-5.43%	29.980	31.460	19269	5897	1.86%
2026-03-20	32.480	31.880	-0.370	-1.15%	31.810	32.690	11772	3784	1.13%
2026-03-19	33.010	32.250	-1.000	-3.01%	32.010	33.060	14414	4673	1.39%
2026-03-18	33.050	33.250	0.200	0.61%	32.800	33.380	10272	3393	0.99%
2026-03-17	33.590	33.050	-0.380	-1.14%	33.040	33.750	13517	4499	1.30%
2026-03-16	33.980	33.430	-0.650	-1.91%	33.230	34.320	13924	4683	1.34%
2026-03-13	33.780	34.080	0.280	0.83%	33.120	34.280	18218	6148	1.76%
2026-03-12	34.560	33.800	-0.850	-2.45%	33.700	34.560	24735	8417	2.38%
2026-03-11	34.860	34.650	-0.150	-0.43%	34.490	34.930	16460	5704	1.59%
2026-03-10	34.600	34.800	0.380	1.10%	34.420	34.950	13170	4577	1.27%
2026-03-09	34.680	34.420	-0.680	-1.94%	34.220	34.680	18642	6412	1.80%
2026-03-06	35.470	35.100	-0.900	-2.50%	34.440	35.470	36224	12644	3.49%
2026-03-05	35.330	36.000	0.860	2.45%	35.020	36.080	31556	11230	3.04%
2026-03-04	34.510	35.140	0.420	1.21%	34.300	35.230	20928	7280	2.02%
2026-03-03	35.090	34.720	-0.220	-0.63%	34.600	35.550	18781	6596	1.81%
2026-03-02	35.010	34.940	-0.570	-1.61%	34.810	35.550	15897	5571	1.53%
2026-02-27	34.990	35.510	0.710	2.04%	34.590	35.700	19829	6957	1.91%
2026-02-26	34.990	34.800	-0.210	-0.60%	34.720	35.140	10917	3807	1.05%
2026-02-25	35.130	35.010	-0.030	-0.09%	34.870	35.180	14589	5107	1.41%
2026-02-24	35.470	35.040	-0.150	-0.43%	34.820	35.500	16749	5890	1.61%
2026-02-13	35.300	35.190	-0.190	-0.54%	35.150	35.730	14333	5074	1.38%
2026-02-12	35.200	35.380	0.010	0.03%	35.200	35.550	8846	3131	0.85%
2026-02-11	35.420	35.370	-0.020	-0.06%	35.150	35.600	9667	3419	0.93%
2026-02-10	35.510	35.390	-0.120	-0.34%	35.260	35.840	12738	4522	1.23%
2026-02-09	35.700	35.510	-0.020	-0.06%	35.290	35.890	20344	7225	1.96%
2026-02-06	36.220	35.530	0.710	2.04%	35.480	36.720	38872	13987	3.75%